BLACKROCK Historical Stock Price

Below is the stock price history for Blackrock BLK. Data is recorded each day for the historical open, high, low, close and volume. The Blackrock stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Blackrock Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 388.84 397.35 388.80 390.42 69,699
2018-12-11 399.26 399.26 382.59 386.36 57,568
2018-12-10 389.55 393.66 380.44 393.36 107,329
2018-12-07 398.67 408.37 392.75 393.29 75,012
2018-12-06 398.02 400.28 382.02 400.28 105,160
2018-12-04 432.91 432.91 404.70 407.88 80,942
2018-12-03 436.95 437.23 430.83 434.00 77,076
2018-11-30 422.94 427.06 419.61 425.80 74,474
2018-11-29 425.74 426.36 418.91 423.50 45,385
2018-11-28 421.65 427.28 414.18 427.15 60,091
2018-11-27 415.50 417.32 414.21 416.99 58,145
2018-11-26 410.78 423.45 410.78 418.58 81,306
2018-11-23 405.26 410.25 403.97 406.42 19,464
2018-11-21 404.90 411.80 404.15 408.37 47,131
2018-11-20 404.44 408.10 398.26 403.43 63,877
2018-11-19 411.00 411.49 401.90 407.17 68,997
2018-11-16 401.28 410.73 401.25 410.31 36,718
2018-11-15 396.95 407.12 395.80 406.19 76,591
2018-11-14 409.63 412.52 397.54 403.23 56,881
2018-11-13 408.12 413.26 406.76 407.89 47,988
2018-11-12 411.25 411.25 405.00 405.90 45,838
2018-11-09 414.86 418.93 409.07 414.82 57,166
2018-11-08 420.93 425.10 419.77 420.62 62,643
2018-11-07 413.90 424.68 410.86 424.68 77,085
2018-11-06 415.18 415.18 410.85 412.49 35,043
2018-11-05 411.40 412.04 408.60 410.40 53,436
2018-11-02 413.48 413.48 406.54 409.18 79,173
2018-11-01 410.91 415.01 410.91 412.69 108,281
2018-10-31 412.97 416.81 410.77 412.05 118,722
2018-10-30 394.39 405.60 390.94 403.64 146,085

» More Blackrock Stock Price History

To see other companies like Blackrock (BLK), view our stock market today for news, and other data.